Stratified LargeCap Index ETF (SSPY)

SSPY
🏛️ アメリカ →
86.41
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 63.68 63.68 63.68 63.68 0.0M
2022-12-29 63.94 63.94 63.94 63.94 0.0M
2022-12-28 63.85 63.85 62.90 62.90 0.0M
2022-12-27 63.65 63.75 63.50 63.75 0.0M
2022-12-23 63.18 63.75 63.18 63.73 0.0M
2022-12-22 62.84 63.26 62.44 63.26 0.0M
2022-12-21 63.62 64.11 63.62 63.99 0.0M
2022-12-20 63.21 63.21 63.19 63.19 0.0M
2022-12-19 62.86 63.00 62.86 63.00 0.0M
2022-12-16 64.71 64.71 64.66 64.66 0.0M
2022-12-15 65.27 65.27 65.27 65.27 0.0M
2022-12-14 67.46 67.48 66.46 66.79 0.0M
2022-12-13 67.12 67.12 67.12 67.12 0.0M
2022-12-12 66.33 66.66 66.06 66.66 0.0M
2022-12-09 66.24 66.24 65.73 65.73 0.0M
2022-12-08 66.19 66.27 66.19 66.27 0.0M
2022-12-07 66.06 66.07 65.83 65.92 0.0M
2022-12-06 66.00 66.00 65.95 65.95 0.0M
2022-12-05 67.83 67.83 66.73 66.73 0.0M
2022-12-02 67.72 67.98 67.67 67.98 0.0M
2022-12-01 68.03 68.14 68.03 68.04 0.0M
2022-11-30 67.45 67.95 67.45 67.95 0.0M
2022-11-29 66.44 66.48 66.44 66.48 0.0M
2022-11-28 66.73 66.73 66.30 66.30 0.0M
2022-11-25 67.33 67.33 67.28 67.28 0.0M
2022-11-23 67.07 67.15 67.07 67.15 0.0M
2022-11-22 66.66 66.93 66.66 66.93 0.0M
2022-11-21 65.76 66.01 65.76 65.99 0.0M
2022-11-18 65.95 65.95 65.95 65.95 0.0M
2022-11-17 65.37 65.41 65.37 65.41 0.0M
2022-11-16 65.79 65.79 65.73 65.73 0.0M
2022-11-15 64.00 66.28 64.00 66.28 0.0M
2022-11-14 66.36 66.36 65.74 65.74 0.0M
2022-11-11 66.03 66.37 66.03 66.37 0.0M
2022-11-10 65.17 65.75 65.14 65.75 0.0M
2022-11-09 63.58 63.58 62.64 62.64 0.0M
2022-11-08 63.86 63.86 63.81 63.81 0.0M
2022-11-07 63.48 63.48 63.44 63.44 0.0M
2022-11-04 62.50 62.92 62.50 62.92 0.0M
2022-11-03 62.00 62.19 62.00 62.08 0.0M
2022-11-02 63.52 64.00 62.41 62.41 0.0M
2022-11-01 63.93 63.93 63.89 63.89 0.0M
2022-10-31 63.89 63.89 63.78 63.78 0.0M
2022-10-28 63.59 64.07 63.59 64.07 0.0M
2022-10-27 62.96 62.96 62.68 62.68 0.0M
2022-10-26 63.32 63.39 62.69 62.69 0.0M
2022-10-25 62.53 62.54 62.53 62.54 0.0M
2022-10-24 61.20 61.39 61.19 61.39 0.0M
2022-10-21 59.58 60.78 59.58 60.78 0.0M
2022-10-20 59.59 59.62 59.32 59.52 0.0M
2022-10-19 60.50 60.50 59.96 60.06 0.0M
2022-10-18 60.46 60.46 60.46 60.46 0.0M
2022-10-17 59.66 59.75 59.66 59.75 0.0M
2022-10-14 58.51 58.51 58.51 58.51 0.0M
2022-10-13 59.94 59.94 59.94 59.94 0.0M
2022-10-12 58.52 58.52 58.52 58.52 0.0M
2022-10-11 58.73 58.73 58.73 58.73 0.0M
2022-10-10 59.00 59.00 58.96 58.96 0.0M
2022-10-07 59.23 59.23 59.23 59.23 0.0M
2022-10-06 60.66 60.73 60.66 60.73 0.0M
2022-10-05 61.65 61.65 61.32 61.32 0.0M
2022-10-04 61.37 61.47 61.30 61.47 0.0M
2022-10-03 59.48 59.48 59.48 59.48 0.0M
2022-09-30 58.62 58.62 57.86 57.86 0.0M
2022-09-29 58.59 58.59 58.59 58.59 0.0M
2022-09-28 59.29 59.85 59.29 59.85 0.0M
2022-09-27 59.10 59.11 58.12 58.40 0.0M
2022-09-26 59.41 59.41 58.64 58.64 0.0M
2022-09-23 59.97 59.97 59.31 59.31 0.0M
2022-09-22 60.75 60.85 60.54 60.58 0.0M
2022-09-21 62.51 62.51 61.37 61.37 0.0M
2022-09-20 62.26 62.26 62.21 62.21 0.0M
2022-09-19 63.13 63.13 63.13 63.13 0.0M
2022-09-16 62.25 62.67 62.17 62.67 0.0M
2022-09-15 63.06 63.18 63.06 63.18 0.0M
2022-09-14 63.72 63.72 63.61 63.61 0.0M
2022-09-13 63.67 63.67 63.67 63.67 0.0M
2022-09-12 66.17 66.17 66.17 66.17 0.0M
2022-09-09 65.62 65.73 65.62 65.69 0.0M
2022-09-08 64.72 64.72 64.72 64.72 0.0M
2022-09-07 64.18 64.25 64.18 64.25 0.0M
2022-09-06 63.19 63.19 62.83 62.83 0.0M
2022-09-02 63.10 63.10 63.10 63.10 0.0M
2022-09-01 62.95 63.58 62.95 63.58 0.0M
2022-08-31 63.95 64.01 63.66 63.66 0.0M
2022-08-30 64.00 64.00 64.00 64.00 0.0M
2022-08-29 64.81 64.81 64.81 64.81 0.0M
2022-08-26 65.10 65.10 65.10 65.10 0.0M
2022-08-25 66.74 67.07 66.74 67.07 0.0M
2022-08-23 65.75 65.87 65.75 65.87 0.0M
2022-08-22 65.94 65.94 65.94 65.94 0.0M
2022-08-19 67.37 67.37 67.37 67.37 0.0M
2022-08-18 68.01 68.24 67.97 68.14 0.0M
2022-08-17 67.88 67.94 67.88 67.94 0.0M
2022-08-16 68.54 68.54 68.54 68.54 0.0M
2022-08-15 67.90 68.24 67.90 68.24 0.0M
2022-08-12 67.69 68.06 67.69 68.06 0.0M
2022-08-11 67.84 67.84 67.04 67.04 0.0M
2022-08-10 66.50 66.76 66.50 66.76 0.0M
2022-08-09 65.43 65.43 65.42 65.42 0.0M
2022-08-08 65.85 65.85 65.85 65.85 0.0M
2022-08-05 65.28 65.65 65.28 65.65 0.0M
2022-08-04 65.63 65.63 65.56 65.56 0.0M
2022-08-03 65.85 65.87 65.85 65.87 0.0M
2022-08-02 65.14 65.14 65.14 65.14 0.0M
2022-08-01 65.58 65.58 65.58 65.58 0.0M
2022-07-29 65.23 65.68 65.23 65.68 0.0M
2022-07-28 64.93 65.16 64.93 65.16 0.0M
2022-07-27 63.43 64.26 63.43 64.26 0.0M
2022-07-26 63.00 63.00 63.00 63.00 0.0M
2022-07-22 63.82 63.82 63.30 63.30 0.0M
2022-07-21 63.70 63.70 63.70 63.70 0.0M
2022-07-20 63.37 63.37 63.37 63.37 0.0M
2022-07-19 62.50 63.06 62.50 63.06 0.0M
2022-07-18 62.00 62.00 61.18 61.37 0.0M
2022-07-15 61.47 61.60 61.47 61.60 0.0M
2022-07-14 60.61 60.61 60.61 60.61 0.0M
2022-07-13 61.30 61.30 61.09 61.09 0.0M
2022-07-12 61.23 61.23 61.23 61.23 0.0M
2022-07-11 61.51 61.51 61.51 61.51 0.0M
2022-07-08 62.18 62.18 62.18 62.18 0.0M
2022-07-07 62.16 62.34 62.16 62.34 0.0M
2022-07-06 61.36 61.36 61.36 61.36 0.0M
2022-07-05 60.36 61.32 60.36 61.32 0.0M
2022-07-01 60.62 61.50 60.62 61.50 0.0M
2022-06-30 60.63 60.63 60.63 60.63 0.0M
2022-06-29 61.10 61.22 61.07 61.22 0.0M
2022-06-28 63.01 63.01 61.54 61.54 0.0M
2022-06-27 62.50 62.77 62.46 62.46 0.0M
2022-06-24 62.21 62.44 62.21 62.44 0.0M
2022-06-23 60.34 60.69 60.34 60.69 0.0M
2022-06-22 60.41 60.53 60.26 60.33 0.0M
2022-06-21 60.33 60.46 60.22 60.36 0.1M
2022-06-17 59.03 59.80 59.03 59.80 0.1M
2022-06-16 60.00 60.00 58.88 58.93 0.0M
2022-06-15 61.27 61.28 61.16 61.16 0.0M
2022-06-14 60.70 60.70 60.41 60.57 0.0M
2022-06-13 60.84 60.84 60.84 60.84 0.0M
2022-06-10 63.54 63.54 63.54 63.54 0.0M
2022-06-09 65.94 65.94 65.07 65.07 0.0M
2022-06-08 66.42 66.43 65.00 66.38 0.0M
2022-06-07 67.29 67.29 67.29 67.29 0.0M
2022-06-06 66.75 66.84 66.63 66.63 0.0M
2022-06-03 66.58 66.58 66.45 66.45 0.0M
2022-06-02 66.87 67.12 66.86 67.12 0.0M
2022-06-01 66.50 66.50 66.16 66.16 0.0M
2022-05-31 66.41 66.66 66.39 66.66 0.0M
2022-05-27 66.98 67.24 66.98 67.24 0.0M
2022-05-26 65.89 65.89 65.89 65.89 0.0M
2022-05-25 64.22 64.55 64.14 64.55 0.0M
2022-05-24 63.70 63.70 63.70 63.70 0.0M
2022-05-23 63.51 64.20 63.51 63.98 0.0M
2022-05-20 62.50 63.11 61.95 63.11 0.0M
2022-05-19 63.19 63.19 63.19 63.19 0.0M
2022-05-18 63.98 63.99 63.27 63.27 0.0M
2022-05-17 65.78 65.88 65.78 65.88 0.0M
2022-05-16 64.71 64.71 64.71 64.71 0.0M
2022-05-13 64.87 64.87 64.85 64.85 0.0M
2022-05-12 62.80 63.37 62.80 63.37 0.0M
2022-05-11 64.02 65.00 63.23 63.23 0.0M
2022-05-10 63.81 64.50 63.57 64.09 0.0M
2022-05-09 64.29 64.68 64.22 64.22 0.0M
2022-05-06 66.20 66.31 65.86 66.01 0.0M
2022-05-05 66.90 66.95 66.08 66.40 0.0M
2022-05-04 66.51 68.53 66.51 68.53 0.0M
2022-05-03 66.94 66.94 66.71 66.71 0.0M
2022-05-02 65.84 66.15 65.84 66.15 0.0M
2022-04-29 65.89 65.89 65.89 65.89 0.0M
2022-04-28 67.84 67.95 67.84 67.95 0.0M
2022-04-27 67.04 67.46 66.81 66.81 0.0M
2022-04-26 67.46 67.50 66.78 66.78 0.0M
2022-04-25 67.35 67.79 67.35 67.79 0.0M
2022-04-22 69.07 69.12 68.07 68.07 0.0M
2022-04-21 71.27 71.27 69.88 69.88 0.0M
2022-04-20 71.00 71.15 70.93 70.93 0.0M
2022-04-19 70.02 70.54 70.02 70.54 0.0M
2022-04-18 69.63 69.65 69.36 69.36 0.0M
2022-04-14 69.86 69.91 69.65 69.65 0.0M
2022-04-13 69.70 69.93 69.70 69.93 0.0M
2022-04-12 69.94 69.99 69.08 69.13 0.0M
2022-04-11 69.51 69.57 69.20 69.20 0.0M
2022-04-08 69.57 70.15 69.57 69.87 0.0M
2022-04-07 69.41 69.77 69.40 69.77 0.0M
2022-04-06 69.52 69.52 69.30 69.43 0.0M
2022-04-05 69.61 69.61 69.61 69.61 0.0M
2022-04-04 70.33 70.34 70.33 70.33 0.0M
2022-04-01 70.17 70.17 70.14 70.14 0.0M
2022-03-31 70.77 70.77 69.90 69.90 0.0M
2022-03-30 70.71 70.71 70.71 70.71 0.0M
2022-03-29 70.63 71.15 70.62 71.15 0.0M
2022-03-28 69.52 70.06 69.52 70.06 0.0M
2022-03-25 69.53 69.90 69.53 69.90 0.0M
2022-03-24 69.22 69.45 69.22 69.45 0.0M
2022-03-23 68.69 68.69 68.69 68.69 0.0M
2022-03-22 69.27 69.56 69.27 69.46 0.0M
2022-03-21 69.15 69.16 68.68 69.00 0.0M
2022-03-18 68.84 69.34 68.65 68.65 0.0M
2022-03-17 68.60 68.66 68.60 68.66 0.0M
2022-03-16 67.83 67.83 67.83 67.83 0.0M
2022-03-15 66.53 66.85 66.53 66.85 0.0M
2022-03-14 65.95 65.95 65.95 65.95 0.0M
2022-03-11 66.76 66.76 66.43 66.43 0.0M
2022-03-10 67.09 67.09 67.09 67.09 0.0M
2022-03-09 67.02 67.02 67.02 67.02 0.0M
2022-03-08 66.30 66.30 65.97 65.97 0.0M
2022-03-07 67.05 67.05 66.37 66.37 0.0M
2022-03-04 68.02 68.02 68.02 68.02 0.0M
2022-03-03 68.30 68.30 68.30 68.30 0.0M
2022-03-02 67.76 68.34 67.76 68.34 0.0M
2022-03-01 67.20 67.20 66.63 66.93 0.0M
2022-02-28 67.44 68.06 67.44 68.04 0.0M
2022-02-25 68.17 68.30 68.17 68.30 0.0M
2022-02-24 64.85 66.53 64.85 66.53 0.0M
2022-02-23 66.57 66.57 65.97 65.98 0.0M
2022-02-22 66.90 67.46 66.67 66.90 0.0M
2022-02-18 68.05 68.05 67.65 67.65 0.0M
2022-02-17 67.93 67.93 67.93 67.93 0.0M
2022-02-16 68.47 68.99 68.47 68.99 0.0M
2022-02-15 68.24 68.79 68.24 68.79 0.0M
2022-02-14 68.24 68.24 67.71 67.91 0.0M
2022-02-11 69.30 69.30 68.45 68.50 0.0M
2022-02-10 69.58 70.26 69.20 69.20 0.0M
2022-02-09 70.09 70.21 70.03 70.19 0.0M
2022-02-08 68.59 69.27 68.50 69.26 0.0M
2022-02-07 68.76 69.13 68.61 68.61 0.0M
2022-02-04 68.25 68.66 67.87 68.56 0.0M
2022-02-03 69.00 69.24 68.63 68.63 0.0M
2022-02-02 68.85 69.67 68.84 69.62 0.0M
2022-02-01 68.43 69.00 68.43 69.00 0.0M
2022-01-31 67.43 68.42 67.30 68.42 0.0M
2022-01-28 66.00 67.39 66.00 67.39 0.0M
2022-01-27 66.68 66.74 66.20 66.48 0.0M
2022-01-26 67.56 67.87 66.64 66.64 0.0M
2022-01-25 66.49 67.65 66.35 67.18 0.0M
2022-01-24 66.25 67.78 65.48 67.78 0.0M
2022-01-21 67.95 68.01 67.42 67.44 0.0M
2022-01-20 69.27 69.78 68.27 68.27 0.0M
2022-01-19 70.17 70.17 69.18 69.18 0.0M
2022-01-18 70.61 70.61 69.75 69.88 0.0M
2022-01-14 70.52 70.91 70.15 70.89 0.0M
2022-01-13 71.42 71.53 70.81 70.90 0.0M
2022-01-12 71.26 71.26 71.09 71.25 0.0M
2022-01-11 70.32 71.18 70.32 71.11 0.1M
2022-01-10 70.09 70.58 69.89 70.58 0.0M
2022-01-07 71.19 71.33 71.02 71.02 0.0M
2022-01-06 71.08 71.40 70.96 70.97 0.0M
2022-01-05 72.24 72.26 70.99 70.99 0.0M
2022-01-04 71.93 72.13 71.93 71.99 0.0M
2022-01-03 71.61 71.61 71.00 71.47 0.0M